Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 1,836.00
+14.00 (0.77%)
May 26, 2026, 3:30 PM JST
Tokyo Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,851.00 | 1,860.00 | 1,807.00 | 1,822.00 | 1,822.00 | -1.25% | 195,200 |
| May 22, 2026 | 1,851.00 | 1,860.00 | 1,837.00 | 1,845.00 | 1,845.00 | -0.22% | 133,400 |
| May 21, 2026 | 1,826.00 | 1,860.00 | 1,826.00 | 1,849.00 | 1,849.00 | 1.54% | 142,600 |
| May 20, 2026 | 1,840.00 | 1,841.00 | 1,803.00 | 1,821.00 | 1,821.00 | -1.25% | 185,900 |
| May 19, 2026 | 1,847.00 | 1,855.00 | 1,825.00 | 1,844.00 | 1,844.00 | 0.82% | 134,600 |
| May 18, 2026 | 1,866.00 | 1,875.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.93% | 197,100 |
| May 15, 2026 | 1,874.00 | 1,903.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.01% | 117,300 |
| May 14, 2026 | 1,865.00 | 1,909.00 | 1,865.00 | 1,884.00 | 1,884.00 | 0.53% | 174,100 |
| May 13, 2026 | 1,880.00 | 1,889.00 | 1,864.00 | 1,874.00 | 1,874.00 | -0.05% | 164,600 |
| May 12, 2026 | 1,867.00 | 1,902.00 | 1,859.00 | 1,875.00 | 1,875.00 | 0.86% | 204,100 |
| May 11, 2026 | 1,873.00 | 1,873.00 | 1,845.00 | 1,859.00 | 1,859.00 | 0.22% | 267,900 |
| May 8, 2026 | 1,935.00 | 1,935.00 | 1,845.00 | 1,855.00 | 1,855.00 | -3.99% | 568,100 |
| May 7, 2026 | 1,840.00 | 1,986.00 | 1,815.00 | 1,932.00 | 1,932.00 | 6.21% | 1,364,800 |
| May 1, 2026 | 1,802.00 | 1,829.00 | 1,791.00 | 1,819.00 | 1,819.00 | 1.28% | 173,700 |
| Apr 30, 2026 | 1,812.00 | 1,814.00 | 1,780.00 | 1,796.00 | 1,796.00 | -2.07% | 303,300 |
| Apr 28, 2026 | 1,813.00 | 1,836.00 | 1,812.00 | 1,834.00 | 1,834.00 | 0.60% | 386,200 |
| Apr 27, 2026 | 1,823.00 | 1,841.00 | 1,814.00 | 1,823.00 | 1,823.00 | -0.38% | 221,500 |
| Apr 24, 2026 | 1,834.00 | 1,840.00 | 1,813.00 | 1,830.00 | 1,830.00 | -0.22% | 168,900 |
| Apr 23, 2026 | 1,840.00 | 1,845.00 | 1,813.00 | 1,834.00 | 1,834.00 | -0.43% | 220,600 |
| Apr 22, 2026 | 1,872.00 | 1,882.00 | 1,840.00 | 1,842.00 | 1,842.00 | -1.60% | 234,500 |
| Apr 21, 2026 | 1,912.00 | 1,917.00 | 1,872.00 | 1,872.00 | 1,872.00 | -2.55% | 303,700 |
| Apr 20, 2026 | 1,938.00 | 1,943.00 | 1,912.00 | 1,921.00 | 1,921.00 | -0.47% | 168,700 |
| Apr 17, 2026 | 1,950.00 | 1,956.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.36% | 134,100 |
| Apr 16, 2026 | 1,947.00 | 1,957.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.56% | 139,400 |
| Apr 15, 2026 | 1,955.00 | 1,965.00 | 1,942.00 | 1,948.00 | 1,948.00 | 0.05% | 152,100 |
| Apr 14, 2026 | 1,933.00 | 1,957.00 | 1,922.00 | 1,947.00 | 1,947.00 | 0.72% | 201,300 |
| Apr 13, 2026 | 1,944.00 | 1,949.00 | 1,930.00 | 1,933.00 | 1,933.00 | -0.67% | 197,900 |
| Apr 10, 2026 | 1,967.00 | 1,979.00 | 1,946.00 | 1,946.00 | 1,946.00 | -1.07% | 277,800 |
| Apr 9, 2026 | 1,990.00 | 1,995.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.86% | 219,600 |
| Apr 8, 2026 | 1,980.00 | 1,995.00 | 1,979.00 | 1,984.00 | 1,984.00 | 0.66% | 224,400 |
| Apr 7, 2026 | 1,978.00 | 2,000.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.30% | 228,900 |
| Apr 6, 2026 | 1,985.00 | 2,001.00 | 1,974.00 | 1,977.00 | 1,977.00 | -1.15% | 269,800 |
| Apr 3, 2026 | 2,011.00 | 2,031.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.14% | 144,600 |
| Apr 2, 2026 | 2,020.00 | 2,041.00 | 1,991.00 | 2,023.00 | 2,023.00 | 1.15% | 201,800 |
| Apr 1, 2026 | 2,025.00 | 2,049.00 | 1,986.00 | 2,000.00 | 2,000.00 | 0.76% | 281,800 |
| Mar 31, 2026 | 2,072.00 | 2,099.00 | 1,985.00 | 1,985.00 | 1,985.00 | -6.19% | 227,800 |
| Mar 30, 2026 | 1,913.00 | 2,130.00 | 1,906.00 | 2,116.00 | 2,116.00 | 1.08% | 285,900 |
| Mar 27, 2026 | 2,166.67 | 2,173.33 | 2,146.67 | 2,160.00 | 2,093.33 | 0.31% | 350,399 |
| Mar 26, 2026 | 2,143.33 | 2,160.00 | 2,123.33 | 2,153.33 | 2,086.87 | 0.78% | 196,199 |
| Mar 25, 2026 | 2,126.67 | 2,143.33 | 2,123.33 | 2,136.67 | 2,070.72 | 1.91% | 147,599 |
| Mar 24, 2026 | 2,103.33 | 2,106.67 | 2,063.33 | 2,096.67 | 2,031.95 | 1.29% | 215,699 |
| Mar 23, 2026 | 2,083.33 | 2,113.33 | 2,036.67 | 2,070.00 | 2,006.11 | -1.43% | 281,999 |
| Mar 19, 2026 | 2,126.67 | 2,126.67 | 2,096.67 | 2,100.00 | 2,035.19 | -1.56% | 150,299 |
| Mar 18, 2026 | 2,096.67 | 2,133.33 | 2,096.67 | 2,133.33 | 2,067.49 | 3.39% | 170,699 |
| Mar 17, 2026 | 2,100.00 | 2,113.33 | 2,063.33 | 2,063.33 | 1,999.65 | -1.12% | 166,799 |
| Mar 16, 2026 | 2,086.67 | 2,093.33 | 2,076.67 | 2,086.67 | 2,022.26 | - | 131,699 |
| Mar 13, 2026 | 2,100.00 | 2,126.67 | 2,086.67 | 2,086.67 | 2,022.26 | -1.11% | 166,199 |
| Mar 12, 2026 | 2,133.33 | 2,136.67 | 2,096.67 | 2,110.00 | 2,044.88 | -1.25% | 157,499 |
| Mar 11, 2026 | 2,133.33 | 2,160.00 | 2,123.33 | 2,136.67 | 2,070.72 | 1.26% | 260,099 |
| Mar 10, 2026 | 2,076.67 | 2,116.67 | 2,070.00 | 2,110.00 | 2,044.88 | 3.77% | 196,499 |